|
Closing price on 1/9/2018
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.80 |
| Volume |
76,310 |
| Split-adjusted Price |
12.83 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.30 / +1.32%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.93
|
12.83
|
76,310
|
|
|
1/8/2018
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.78
|
12.66
|
20,900
|
|
|
1/5/2018
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.10
|
22.80
|
22.73
|
12.72
|
27,600
|
|
|
1/4/2018
|
+0.60 / +2.68%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.89
|
12.83
|
83,500
|
|
|
1/3/2018
|
+0.40 / +1.82%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.41
|
12.50
|
13,953
|
|
|
1/2/2018
|
-0.80 / -3.51%
|
22.80
|
22.80
|
21.90
|
22.00
|
22.27
|
12.27
|
2,700
|
|
|
12/29/2017
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.72
|
5,008
|
|
|
12/28/2017
|
0.00 / 0.00%
|
22.40
|
23.00
|
21.80
|
22.90
|
22.83
|
12.78
|
7,047
|
|
|
12/27/2017
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
22.90
|
23.00
|
12.22
|
50,400
|
|
|
12/26/2017
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.94
|
12.16
|
6,600
|
|
|
12/25/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
12.27
|
30,535
|
|
|
12/22/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
18,100
|
|
|
12/21/2017
|
+0.10 / +0.44%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.00
|
12.27
|
141,600
|
|
|
12/20/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.90
|
22.63
|
12.22
|
7,300
|
|
|
12/19/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.98
|
12.22
|
37,630
|
|
|
12/18/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.99
|
12.27
|
18,700
|
|
|
12/15/2017
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.99
|
12.27
|
42,040
|
|
|
12/14/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.22
|
3,710
|
|
|
12/13/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.22
|
9,560
|
|
|
12/12/2017
|
-0.10 / -0.43%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.51
|
12.22
|
7,320
|
|
|
12/11/2017
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.99
|
12.27
|
56,600
|
|
|
12/8/2017
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.22
|
1,500
|
|
|
12/7/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
32,310
|
|
|
12/6/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
31,700
|
|
|
12/5/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
10,900
|
|
|
12/4/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.99
|
12.27
|
12,500
|
|
|
12/1/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
725
|
|
|
11/30/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.27
|
8,500
|
|
|
11/29/2017
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.96
|
12.27
|
118,300
|
|
|
11/28/2017
|
-0.10 / -0.44%
|
22.30
|
22.80
|
22.00
|
22.80
|
22.61
|
12.16
|
7,800
|
|
|